KissMeData/178320/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204000	7374835500	27150	27150	27150	27150	6295
3	20241127	203900	7374835500	27150	27150	27150	27150	0
4	20241127	203800	7374835500	27150	27150	27150	27150	0
5	20241127	203700	7374835500	27150	27150	27150	27150	0
6	20241127	203600	7374835500	27150	27150	27150	27150	0
7	20241127	203500	7374835500	27150	27150	27150	27150	0
8	20241127	203400	7374835500	27150	27150	27150	27150	0
9	20241127	203300	7374835500	27150	27150	27150	27150	0
10	20241127	203200	7374835500	27150	27150	27150	27150	0
11	20241127	203100	7374835500	27150	27150	27150	27150	0
12	20241127	203000	7374835500	27150	27150	27150	27150	0
13	20241127	202900	7374835500	27150	27150	27150	27150	0
14	20241127	202800	7374835500	27150	27150	27150	27150	0
15	20241127	202700	7374835500	27150	27150	27150	27150	0
16	20241127	202600	7374835500	27150	27150	27150	27150	0
17	20241127	202500	7374835500	27150	27150	27150	27150	0
18	20241127	202400	7374835500	27150	27150	27150	27150	0
19	20241127	202300	7374835500	27150	27150	27150	27150	0
20	20241127	202200	7374835500	27150	27150	27150	27150	0
21	20241127	202100	7374835500	27150	27150	27150	27150	0
22	20241127	202000	7374835500	27150	27150	27150	27150	0
23	20241127	201900	7374835500	27150	27150	27150	27150	0
24	20241127	201800	7374835500	27150	27150	27150	27150	0
25	20241127	201700	7374835500	27150	27150	27150	27150	0
26	20241127	201600	7374835500	27150	27150	27150	27150	0
27	20241127	201500	7374835500	27150	27150	27150	27150	0
28	20241127	201400	7374835500	27150	27150	27150	27150	0
29	20241127	201300	7374835500	27150	27150	27150	27150	0
30	20241127	201200	7374835500	27150	27150	27150	27150	0
31	20241127	201100	7374835500	27150	27150	27150	27150	0
32	20241127	201000	7374835500	27150	27150	27150	27150	6295
33	20241127	200900	7374835500	27150	27150	27150	27150	0
34	20241127	200800	7374835500	27150	27150	27150	27150	0
35	20241127	200700	7374835500	27150	27150	27150	27150	0
36	20241127	200600	7374835500	27150	27150	27150	27150	0
37	20241127	200500	7374835500	27150	27150	27150	27150	0
38	20241127	200400	7374835500	27150	27150	27150	27150	0
39	20241127	200300	7374835500	27150	27150	27150	27150	0
40	20241127	200200	7374835500	27150	27150	27150	27150	0
41	20241127	200100	7374835500	27150	27150	27150	27150	0
42	20241127	200000	7374835500	27150	27150	27150	27150	0
43	20241127	195900	7374835500	27150	27150	27150	27150	0
44	20241127	195800	7374835500	27150	27150	27150	27150	0
45	20241127	195700	7374835500	27150	27150	27150	27150	0
46	20241127	195600	7374835500	27150	27150	27150	27150	0
47	20241127	195500	7374835500	27150	27150	27150	27150	0
48	20241127	195400	7374835500	27150	27150	27150	27150	0
49	20241127	195300	7374835500	27150	27150	27150	27150	0
50	20241127	195200	7374835500	27150	27150	27150	27150	0
51	20241127	195100	7374835500	27150	27150	27150	27150	0
52	20241127	195000	7374835500	27150	27150	27150	27150	0
53	20241127	194900	7374835500	27150	27150	27150	27150	0
54	20241127	194800	7374835500	27150	27150	27150	27150	0
55	20241127	194700	7374835500	27150	27150	27150	27150	0
56	20241127	194600	7374835500	27150	27150	27150	27150	0
57	20241127	194500	7374835500	27150	27150	27150	27150	0
58	20241127	194400	7374835500	27150	27150	27150	27150	0
59	20241127	194300	7374835500	27150	27150	27150	27150	0
60	20241127	194200	7374835500	27150	27150	27150	27150	0
61	20241127	194100	7374835500	27150	27150	27150	27150	0
62	20241127	194000	7374835500	27150	27150	27150	27150	6295
63	20241127	193900	7374835500	27150	27150	27150	27150	0
64	20241127	193800	7374835500	27150	27150	27150	27150	0
65	20241127	193700	7374835500	27150	27150	27150	27150	0
66	20241127	193600	7374835500	27150	27150	27150	27150	0
67	20241127	193500	7374835500	27150	27150	27150	27150	0
68	20241127	193400	7374835500	27150	27150	27150	27150	0
69	20241127	193300	7374835500	27150	27150	27150	27150	0
70	20241127	193200	7374835500	27150	27150	27150	27150	0
71	20241127	193100	7374835500	27150	27150	27150	27150	0
72	20241127	193000	7374835500	27150	27150	27150	27150	0
73	20241127	192900	7374835500	27150	27150	27150	27150	0
74	20241127	192800	7374835500	27150	27150	27150	27150	0
75	20241127	192700	7374835500	27150	27150	27150	27150	0
76	20241127	192600	7374835500	27150	27150	27150	27150	0
77	20241127	192500	7374835500	27150	27150	27150	27150	0
78	20241127	192400	7374835500	27150	27150	27150	27150	0
79	20241127	192300	7374835500	27150	27150	27150	27150	0
80	20241127	192200	7374835500	27150	27150	27150	27150	0
81	20241127	192100	7374835500	27150	27150	27150	27150	0
82	20241127	192000	7374835500	27150	27150	27150	27150	0
83	20241127	191900	7374835500	27150	27150	27150	27150	0
84	20241127	191800	7374835500	27150	27150	27150	27150	0
85	20241127	191700	7374835500	27150	27150	27150	27150	0
86	20241127	191600	7374835500	27150	27150	27150	27150	0
87	20241127	191500	7374835500	27150	27150	27150	27150	0
88	20241127	191400	7374835500	27150	27150	27150	27150	0
89	20241127	191300	7374835500	27150	27150	27150	27150	0
90	20241127	191200	7374835500	27150	27150	27150	27150	0
91	20241127	191100	7374835500	27150	27150	27150	27150	0
92	20241127	191000	7374835500	27150	27150	27150	27150	6295
93	20241127	190900	7374835500	27150	27150	27150	27150	0
94	20241127	190800	7374835500	27150	27150	27150	27150	0
95	20241127	190700	7374835500	27150	27150	27150	27150	0
96	20241127	190600	7374835500	27150	27150	27150	27150	0
97	20241127	190500	7374835500	27150	27150	27150	27150	0
98	20241127	190400	7374835500	27150	27150	27150	27150	0
99	20241127	190300	7374835500	27150	27150	27150	27150	0
100	20241127	190200	7374835500	27150	27150	27150	27150	0
101	20241127	190100	7374835500	27150	27150	27150	27150	0
102	20241127	190000	7374835500	27150	27150	27150	27150	0
103	20241127	185900	7374835500	27150	27150	27150	27150	0
104	20241127	185800	7374835500	27150	27150	27150	27150	0
105	20241127	185700	7374835500	27150	27150	27150	27150	0
106	20241127	185600	7374835500	27150	27150	27150	27150	0
107	20241127	185500	7374835500	27150	27150	27150	27150	0
108	20241127	185400	7374835500	27150	27150	27150	27150	0
109	20241127	185300	7374835500	27150	27150	27150	27150	0
110	20241127	185200	7374835500	27150	27150	27150	27150	0
111	20241127	185100	7374835500	27150	27150	27150	27150	0
112	20241127	185000	7374835500	27150	27150	27150	27150	0
113	20241127	184900	7374835500	27150	27150	27150	27150	0
114	20241127	184800	7374835500	27150	27150	27150	27150	0
115	20241127	184700	7374835500	27150	27150	27150	27150	0
116	20241127	184600	7374835500	27150	27150	27150	27150	0
117	20241127	184500	7374835500	27150	27150	27150	27150	0
118	20241127	184400	7374835500	27150	27150	27150	27150	0
119	20241127	184300	7374835500	27150	27150	27150	27150	0
120	20241127	184200	7374835500	27150	27150	27150	27150	0
121	20241127	184100	7374835500	27150	27150	27150	27150	0
122	20241127	184000	7374835500	27150	27150	27150	27150	6295
123	20241127	183900	7374835500	27150	27150	27150	27150	0
124	20241127	183800	7374835500	27150	27150	27150	27150	0
125	20241127	183700	7374835500	27150	27150	27150	27150	0
126	20241127	183600	7374835500	27150	27150	27150	27150	0
127	20241127	183500	7374835500	27150	27150	27150	27150	0
128	20241127	183400	7374835500	27150	27150	27150	27150	0
129	20241127	183300	7374835500	27150	27150	27150	27150	0
130	20241127	183200	7374835500	27150	27150	27150	27150	0
131	20241127	183100	7374835500	27150	27150	27150	27150	0
132	20241127	183000	7374835500	27150	27150	27150	27150	0
133	20241127	182900	7374835500	27150	27150	27150	27150	0
134	20241127	182800	7374835500	27150	27150	27150	27150	0
135	20241127	182700	7374835500	27150	27150	27150	27150	0
136	20241127	182600	7374835500	27150	27150	27150	27150	0
137	20241127	182500	7374835500	27150	27150	27150	27150	0
138	20241127	182400	7374835500	27150	27150	27150	27150	0
139	20241127	182300	7374835500	27150	27150	27150	27150	0
140	20241127	182200	7374835500	27150	27150	27150	27150	0
141	20241127	182100	7374835500	27150	27150	27150	27150	0
142	20241127	182000	7374835500	27150	27150	27150	27150	0
143	20241127	181900	7374835500	27150	27150	27150	27150	0
144	20241127	181800	7374835500	27150	27150	27150	27150	0
145	20241127	181700	7374835500	27150	27150	27150	27150	0
146	20241127	181600	7374835500	27150	27150	27150	27150	0
147	20241127	181500	7374835500	27150	27150	27150	27150	0
148	20241127	181400	7374835500	27150	27150	27150	27150	0
149	20241127	181300	7374835500	27150	27150	27150	27150	0
150	20241127	181200	7374835500	27150	27150	27150	27150	0
151	20241127	181100	7374835500	27150	27150	27150	27150	0
152	20241127	181000	7374835500	27150	27150	27150	27150	6295
153	20241127	180900	7374835500	27150	27150	27150	27150	0
154	20241127	180800	7374835500	27150	27150	27150	27150	0
155	20241127	180700	7374835500	27150	27150	27150	27150	0
156	20241127	180600	7374835500	27150	27150	27150	27150	0
157	20241127	180500	7374835500	27150	27150	27150	27150	0
158	20241127	180400	7374835500	27150	27150	27150	27150	0
159	20241127	180300	7374835500	27150	27150	27150	27150	0
160	20241127	180200	7374835500	27150	27150	27150	27150	0
161	20241127	180100	7374835500	27150	27150	27150	27150	0
162	20241127	180000	7374835500	27150	27150	27150	27150	0
163	20241127	175900	7374835500	27150	27150	27150	27150	0
164	20241127	175800	7374835500	27150	27150	27150	27150	0
165	20241127	175700	7374835500	27150	27150	27150	27150	0
166	20241127	175600	7374835500	27150	27150	27150	27150	0
167	20241127	175500	7374835500	27150	27150	27150	27150	0
168	20241127	175400	7374835500	27150	27150	27150	27150	0
169	20241127	175300	7374835500	27150	27150	27150	27150	0
170	20241127	175200	7374835500	27150	27150	27150	27150	0
171	20241127	175100	7374835500	27150	27150	27150	27150	0
172	20241127	175000	7374835500	27150	27150	27150	27150	0
173	20241127	174900	7374835500	27150	27150	27150	27150	0
174	20241127	174800	7374835500	27150	27150	27150	27150	0
175	20241127	174700	7374835500	27150	27150	27150	27150	0
176	20241127	174600	7374835500	27150	27150	27150	27150	0
177	20241127	174500	7374835500	27150	27150	27150	27150	0
178	20241127	174400	7374835500	27150	27150	27150	27150	0
179	20241127	174300	7374835500	27150	27150	27150	27150	0
180	20241127	174200	7374835500	27150	27150	27150	27150	0
181	20241127	174100	7374835500	27150	27150	27150	27150	0
182	20241127	174000	7374835500	27150	27150	27150	27150	6295
183	20241127	173900	7374835500	27150	27150	27150	27150	0
184	20241127	173800	7374835500	27150	27150	27150	27150	0
185	20241127	173700	7374835500	27150	27150	27150	27150	0
186	20241127	173600	7374835500	27150	27150	27150	27150	0
187	20241127	173500	7374835500	27150	27150	27150	27150	0
188	20241127	173400	7374835500	27150	27150	27150	27150	0
189	20241127	173300	7374835500	27150	27150	27150	27150	0
190	20241127	173200	7374835500	27150	27150	27150	27150	0
191	20241127	173100	7374835500	27150	27150	27150	27150	0
192	20241127	173000	7374835500	27150	27150	27150	27150	0
193	20241127	172900	7374835500	27150	27150	27150	27150	0
194	20241127	172800	7374835500	27150	27150	27150	27150	0
195	20241127	172700	7374835500	27150	27150	27150	27150	0
196	20241127	172600	7374835500	27150	27150	27150	27150	0
197	20241127	172500	7374835500	27150	27150	27150	27150	0
198	20241127	172400	7374835500	27150	27150	27150	27150	0
199	20241127	172300	7374835500	27150	27150	27150	27150	0
200	20241127	172200	7374835500	27150	27150	27150	27150	0
201	20241127	172100	7374835500	27150	27150	27150	27150	0
202	20241127	172000	7374835500	27150	27150	27150	27150	0
203	20241127	171900	7374835500	27150	27150	27150	27150	0
204	20241127	171800	7374835500	27150	27150	27150	27150	0
205	20241127	171700	7374835500	27150	27150	27150	27150	0
206	20241127	171600	7374835500	27150	27150	27150	27150	0
207	20241127	171500	7374835500	27150	27150	27150	27150	0
208	20241127	171400	7374835500	27150	27150	27150	27150	0
209	20241127	171300	7374835500	27150	27150	27150	27150	0
210	20241127	171200	7374835500	27150	27150	27150	27150	0
211	20241127	171100	7374835500	27150	27150	27150	27150	0
212	20241127	171000	7374835500	27150	27150	27150	27150	6295
213	20241127	170900	7374835500	27150	27150	27150	27150	0
214	20241127	170800	7374835500	27150	27150	27150	27150	0
215	20241127	170700	7374835500	27150	27150	27150	27150	0
216	20241127	170600	7374835500	27150	27150	27150	27150	0
217	20241127	170500	7374835500	27150	27150	27150	27150	0
218	20241127	170400	7374835500	27150	27150	27150	27150	0
219	20241127	170300	7374835500	27150	27150	27150	27150	0
220	20241127	170200	7374835500	27150	27150	27150	27150	0
221	20241127	170100	7374835500	27150	27150	27150	27150	0
222	20241127	170000	7374835500	27150	27150	27150	27150	0
223	20241127	165900	7374835500	27150	27150	27150	27150	0
224	20241127	165800	7374835500	27150	27150	27150	27150	0
225	20241127	165700	7374835500	27150	27150	27150	27150	0
226	20241127	165600	7374835500	27150	27150	27150	27150	0
227	20241127	165500	7374835500	27150	27150	27150	27150	0
228	20241127	165400	7374835500	27150	27150	27150	27150	0
229	20241127	165300	7374835500	27150	27150	27150	27150	0
230	20241127	165200	7374835500	27150	27150	27150	27150	0
231	20241127	165100	7374835500	27150	27150	27150	27150	0
232	20241127	165000	7374835500	27150	27150	27150	27150	0
233	20241127	164900	7374835500	27150	27150	27150	27150	0
234	20241127	164800	7374835500	27150	27150	27150	27150	0
235	20241127	164700	7374835500	27150	27150	27150	27150	0
236	20241127	164600	7374835500	27150	27150	27150	27150	0
237	20241127	164500	7374835500	27150	27150	27150	27150	0
238	20241127	164400	7374835500	27150	27150	27150	27150	0
239	20241127	164300	7374835500	27150	27150	27150	27150	0
240	20241127	164200	7374835500	27150	27150	27150	27150	0
241	20241127	164100	7374835500	27150	27150	27150	27150	0
242	20241127	164000	7374835500	27150	27150	27150	27150	6295
243	20241127	163900	7374835500	27150	27150	27150	27150	0
244	20241127	163800	7374835500	27150	27150	27150	27150	0
245	20241127	163700	7374835500	27150	27150	27150	27150	0
246	20241127	163600	7374835500	27150	27150	27150	27150	0
247	20241127	163500	7374835500	27150	27150	27150	27150	0
248	20241127	163400	7374835500	27150	27150	27150	27150	0
249	20241127	163300	7374835500	27150	27150	27150	27150	0
250	20241127	163200	7374835500	27150	27150	27150	27150	0
251	20241127	163100	7374835500	27150	27150	27150	27150	0
252	20241127	163000	7374835500	27150	27150	27150	27150	0
253	20241127	162900	7374835500	27150	27150	27150	27150	0
254	20241127	162800	7374835500	27150	27150	27150	27150	0
255	20241127	162700	7374835500	27150	27150	27150	27150	0
256	20241127	162600	7374835500	27150	27150	27150	27150	0
257	20241127	162500	7374835500	27150	27150	27150	27150	0
258	20241127	162400	7374835500	27150	27150	27150	27150	0
259	20241127	162300	7374835500	27150	27150	27150	27150	0
260	20241127	162200	7374835500	27150	27150	27150	27150	0
261	20241127	162100	7374835500	27150	27150	27150	27150	0
262	20241127	162000	7374835500	27150	27150	27150	27150	0
263	20241127	161900	7374835500	27150	27150	27150	27150	0
264	20241127	161800	7374835500	27150	27150	27150	27150	0
265	20241127	161700	7374835500	27150	27150	27150	27150	0
266	20241127	161600	7374835500	27150	27150	27150	27150	0
267	20241127	161500	7374835500	27150	27150	27150	27150	0
268	20241127	161400	7374835500	27150	27150	27150	27150	0
269	20241127	161300	7374835500	27150	27150	27150	27150	0
270	20241127	161200	7374835500	27150	27150	27150	27150	0
271	20241127	161100	7374835500	27150	27150	27150	27150	0
272	20241127	161000	7374835500	27150	27150	27150	27150	6295
273	20241127	160900	7374835500	27150	27150	27150	27150	0
274	20241127	160800	7374835500	27150	27150	27150	27150	0
275	20241127	160700	7374835500	27150	27150	27150	27150	0
276	20241127	160600	7374835500	27150	27150	27150	27150	0
277	20241127	160500	7374835500	27150	27150	27150	27150	0
278	20241127	160400	7374835500	27150	27150	27150	27150	0
279	20241127	160300	7374835500	27150	27150	27150	27150	0
280	20241127	160200	7374835500	27150	27150	27150	27150	0
281	20241127	160100	7374835500	27150	27150	27150	27150	0
282	20241127	160000	7374835500	27150	27150	27150	27150	0
283	20241127	155900	7374835500	27150	27150	27150	27150	0
284	20241127	155800	7374835500	27150	27150	27150	27150	0
285	20241127	155700	7374835500	27150	27150	27150	27150	0
286	20241127	155600	7374835500	27150	27150	27150	27150	0
287	20241127	155500	7374835500	27150	27150	27150	27150	0
288	20241127	155400	7374835500	27150	27150	27150	27150	0
289	20241127	155300	7374835500	27150	27150	27150	27150	0
290	20241127	155200	7374835500	27150	27150	27150	27150	0
291	20241127	155100	7374835500	27150	27150	27150	27150	0
292	20241127	155000	7374835500	27150	27150	27150	27150	0
293	20241127	154900	7374835500	27150	27150	27150	27150	0
294	20241127	154800	7374835500	27150	27150	27150	27150	0
295	20241127	154700	7374835500	27150	27150	27150	27150	0
296	20241127	154600	7374835500	27150	27150	27150	27150	0
297	20241127	154500	7374835500	27150	27150	27150	27150	0
298	20241127	154400	7374835500	27150	27150	27150	27150	0
299	20241127	154300	7374835500	27150	27150	27150	27150	0
300	20241127	154200	7374835500	27150	27150	27150	27150	0
301	20241127	154100	7374835500	27150	27150	27150	27150	0
302	20241127	154000	7374835500	27150	27150	27150	27150	6295
303	20241127	153900	7374835500	27150	27150	27150	27150	0
304	20241127	153800	7374835500	27150	27150	27150	27150	0
305	20241127	153700	7374835500	27150	27150	27150	27150	0
306	20241127	153600	7374835500	27150	27150	27150	27150	0
307	20241127	153500	7374835500	27150	27150	27150	27150	0
308	20241127	153400	7374835500	27150	27150	27150	27150	0
309	20241127	153300	7374835500	27150	27150	27150	27150	0
310	20241127	153200	7374835500	27150	27150	27150	27150	0
311	20241127	153100	7374835500	27150	27150	27150	27150	0
312	20241127	153000	7374835500	27150	27150	27150	27150	6295
313	20241127	152900	7203926250	27200	27200	27200	27200	0
314	20241127	152800	7203926250	27200	27200	27200	27200	0
315	20241127	152700	7203926250	27200	27200	27200	27200	0
316	20241127	152600	7203926250	27200	27200	27200	27200	0
317	20241127	152500	7203926250	27200	27200	27200	27200	0
318	20241127	152400	7203926250	27200	27200	27200	27200	0
319	20241127	152300	7203926250	27200	27200	27200	27200	0
320	20241127	152200	7203926250	27200	27200	27200	27200	0
321	20241127	152100	7203926250	27200	27200	27200	27200	0
322	20241127	152000	7203926250	27200	27200	27200	27200	0
323	20241127	151900	7203926250	27200	27250	27250	27200	511
324	20241127	151800	7190024900	27250	27150	27250	27150	1768
325	20241127	151700	7141931650	27200	27150	27200	27150	208
326	20241127	151600	7136281550	27200	27200	27200	27150	93
327	20241127	151500	7133752400	27200	27150	27200	27150	18
328	20241127	151400	7133263600	27150	27150	27150	27150	231
329	20241127	151300	7126991950	27150	27150	27200	27150	642
330	20241127	151200	7109561600	27150	27150	27150	27150	165
331	20241127	151100	7105081850	27150	27100	27150	27100	944
332	20241127	151000	7079460750	27100	27200	27200	27100	1264
333	20241127	150900	7045190650	27200	27150	27200	27150	43
334	20241127	150800	7044022400	27200	27150	27200	27150	546
335	20241127	150700	7029190550	27150	27100	27150	27100	61
336	20241127	150600	7027535450	27100	27150	27150	27100	395
337	20241127	150500	7016830250	27100	27150	27150	27100	83
338	20241127	150400	7014578050	27100	27100	27150	27100	113
339	20241127	150300	7011514950	27100	27100	27150	27100	95
340	20241127	150200	7008940250	27150	27150	27150	27150	1568
341	20241127	150100	6966369050	27200	27150	27200	27150	28
342	20241127	150000	6965607900	27150	27150	27200	27150	250
343	20241127	145900	6958814950	27150	27150	27200	27150	149
344	20241127	145800	6954768800	27150	27150	27200	27150	47
345	20241127	145700	6953492300	27200	27150	27200	27150	391
346	20241127	145600	6942872250	27150	27150	27200	27150	87
347	20241127	145500	6940509400	27200	27150	27200	27150	291
348	20241127	145400	6932606050	27150	27200	27250	27150	202
349	20241127	145300	6927113250	27200	27200	27200	27200	38
350	20241127	145200	6926079650	27250	27250	27250	27200	54
351	20241127	145100	6924608750	27250	27200	27250	27200	81
352	20241127	145000	6922401750	27200	27200	27200	27150	39
353	20241127	144900	6921341000	27200	27200	27200	27200	455
354	20241127	144800	6908965000	27250	27200	27250	27200	400
355	20241127	144700	6898082950	27200	27250	27250	27200	960
356	20241127	144600	6871964850	27250	27200	27250	27200	254
357	20241127	144500	6865054700	27200	27250	27250	27200	191
358	20241127	144400	6859850900	27250	27200	27250	27200	92
359	20241127	144300	6857344500	27200	27250	27250	27200	105
360	20241127	144200	6854483350	27250	27300	27300	27250	91
361	20241127	144100	6852000550	27250	27200	27250	27200	56
362	20241127	144000	6850476700	27250	27250	27250	27200	58
363	20241127	143900	6848896250	27200	27250	27250	27200	13
364	20241127	143800	6848542600	27250	27200	27250	27200	60
365	20241127	143700	6846909850	27250	27250	27300	27250	63
366	20241127	143600	6845191700	27300	27300	27300	27300	23
367	20241127	143500	6844563800	27200	27250	27250	27200	148
368	20241127	143400	6840533500	27250	27250	27250	27250	136
369	20241127	143300	6836827500	27250	27300	27300	27250	66
370	20241127	143200	6835027800	27250	27200	27250	27200	519
371	20241127	143100	6820888600	27200	27200	27250	27200	91
372	20241127	143000	6818412100	27200	27150	27200	27150	34
373	20241127	142900	6817487450	27200	27250	27250	27200	629
374	20241127	142800	6800377600	27200	27250	27250	27200	277
375	20241127	142700	6792841900	27200	27250	27250	27200	151
376	20241127	142600	6788732400	27250	27250	27250	27200	430
377	20241127	142500	6777018450	27250	27250	27250	27250	67
378	20241127	142400	6775192700	27200	27250	27250	27150	10104
379	20241127	142300	6500310000	27250	27250	27300	27250	67
380	20241127	142200	6498482400	27250	27250	27300	27250	61
381	20241127	142100	6496818950	27250	27300	27300	27250	48
382	20241127	142000	6495508600	27250	27300	27300	27250	27
383	20241127	141900	6494771550	27250	27300	27300	27250	630
384	20241127	141800	6477599650	27300	27300	27300	27300	31
385	20241127	141700	6476753350	27300	27300	27300	27250	469
386	20241127	141600	6463949700	27350	27300	27350	27300	3
387	20241127	141500	6463867750	27350	27350	27350	27300	533
388	20241127	141400	6449293750	27400	27400	27400	27400	11
389	20241127	141300	6448992350	27400	27400	27400	27400	31
390	20241127	141200	6448142950	27400	27350	27400	27350	151
391	20241127	141100	6444010900	27300	27300	27350	27300	238
392	20241127	141000	6437507500	27300	27300	27300	27300	1100
393	20241127	140900	6407477500	27300	27300	27300	27250	131
394	20241127	140800	6403901350	27300	27350	27350	27300	13
395	20241127	140700	6403545950	27300	27300	27300	27250	256
396	20241127	140600	6396564250	27300	27300	27350	27300	176
397	20241127	140500	6391758650	27350	27300	27350	27300	62
398	20241127	140400	6390063050	27300	27300	27300	27300	129
399	20241127	140300	6386541350	27300	27350	27350	27300	26
400	20241127	140200	6385830300	27350	27300	27350	27300	28
401	20241127	140100	6385064650	27350	27300	27350	27300	38
402	20241127	140000	6384025450	27300	27350	27350	27300	41
403	20241127	135900	6382904200	27350	27300	27350	27300	31
404	20241127	135800	6382057150	27300	27250	27300	27250	1274
405	20241127	135700	6347329250	27300	27350	27350	27300	650
406	20241127	135600	6329583450	27300	27300	27350	27300	99
407	20241127	135500	6326880100	27300	27300	27350	27300	102
408	20241127	135400	6324093500	27300	27350	27350	27300	56
409	20241127	135300	6322563550	27350	27300	27350	27300	334
410	20241127	135200	6313439500	27350	27350	27350	27300	43
411	20241127	135100	6312263500	27300	27300	27300	27300	10
412	20241127	135000	6311990500	27350	27300	27350	27300	208
413	20241127	134900	6306308050	27300	27300	27300	27300	44
414	20241127	134800	6305106850	27350	27300	27350	27300	23
415	20241127	134700	6304477850	27350	27300	27350	27300	76
416	20241127	134600	6302401000	27250	27250	27300	27250	123
417	20241127	134500	6299048250	27250	27300	27350	27250	1021
418	20241127	134400	6271196700	27350	27350	27350	27300	105
419	20241127	134300	6268325400	27350	27450	27450	27350	5253
420	20241127	134200	6124159500	27500	27500	27500	27450	281
421	20241127	134100	6116442100	27500	27450	27500	27450	39
422	20241127	134000	6115370650	27500	27500	27550	27500	261
423	20241127	133900	6108192050	27500	27500	27500	27450	217
424	20241127	133800	6102224600	27500	27500	27550	27450	73
425	20241127	133700	6100216400	27500	27450	27500	27450	1124
426	20241127	133600	6069307150	27450	27500	27500	27450	341
427	20241127	133500	6059931650	27450	27500	27500	27450	153
428	20241127	133400	6055724300	27500	27500	27500	27450	49
429	20241127	133300	6054376900	27450	27500	27500	27450	318
430	20241127	133200	6045637700	27500	27500	27500	27450	169
431	20241127	133100	6040990350	27450	27450	27500	27450	202
432	20241127	133000	6035438550	27500	27500	27500	27450	70
433	20241127	132900	6033513600	27500	27500	27500	27450	34
434	20241127	132800	6032579400	27450	27500	27500	27450	102
435	20241127	132700	6029776600	27500	27500	27500	27450	90
436	20241127	132600	6027301700	27500	27500	27500	27450	89
437	20241127	132500	6024856750	27500	27500	27500	27450	309
438	20241127	132400	6016365450	27500	27450	27500	27450	132
439	20241127	132300	6012736550	27500	27500	27500	27500	130
440	20241127	132200	6009161550	27500	27450	27500	27450	47
441	20241127	132100	6007869100	27450	27500	27500	27450	88
442	20241127	132000	6005450200	27500	27500	27500	27500	284
443	20241127	131900	5997640200	27500	27500	27500	27450	942
444	20241127	131800	5971736800	27500	27500	27500	27450	86
445	20241127	131700	5969372000	27450	27500	27500	27450	67
446	20241127	131600	5967530650	27500	27500	27500	27500	29
447	20241127	131500	5966733150	27500	27450	27500	27450	189
448	20241127	131400	5961535750	27450	27450	27450	27450	1
449	20241127	131300	5961508300	27500	27500	27500	27450	152
450	20241127	131200	5957333300	27450	27500	27500	27450	984
451	20241127	131100	5930321500	27500	27450	27500	27450	46
452	20241127	131000	5929057550	27450	27450	27500	27450	616
453	20241127	130900	5912147550	27450	27450	27450	27450	1106
454	20241127	130800	5881787850	27450	27450	27450	27450	35
455	20241127	130700	5880827100	27400	27350	27400	27350	399
456	20241127	130600	5869894650	27350	27400	27400	27350	1723
457	20241127	130500	5822757400	27400	27350	27400	27350	491
458	20241127	130400	5809324100	27350	27350	27350	27350	36
459	20241127	130300	5808339500	27350	27300	27350	27300	58
460	20241127	130200	5806753750	27350	27350	27350	27300	398
461	20241127	130100	5795885400	27350	27350	27400	27300	333
462	20241127	130000	5786778000	27350	27450	27450	27350	261
463	20241127	125900	5779624850	27450	27450	27450	27400	67
464	20241127	125800	5777787250	27450	27400	27450	27350	199
465	20241127	125700	5772335800	27400	27450	27450	27350	888
466	20241127	125600	5747998750	27450	27450	27450	27400	126
467	20241127	125500	5744542600	27450	27450	27450	27400	119
468	20241127	125400	5741277150	27450	27500	27500	27450	536
469	20241127	125300	5726560850	27500	27450	27550	27450	4483
470	20241127	125200	5603357800	27400	27400	27400	27350	1527
471	20241127	125100	5561567550	27350	27400	27400	27350	193
472	20241127	125000	5556280600	27400	27350	27400	27300	1235
473	20241127	124900	5522505850	27350	27350	27350	27300	171
474	20241127	124800	5517829750	27300	27350	27350	27250	177
475	20241127	124700	5512993450	27350	27350	27350	27300	69
476	20241127	124600	5511107150	27350	27300	27350	27250	804
477	20241127	124500	5489163050	27300	27300	27300	27250	173
478	20241127	124400	5484440200	27250	27200	27300	27150	896
479	20241127	124300	5460058950	27150	27150	27200	27050	199
480	20241127	124200	5454666000	27150	27150	27150	27100	304
481	20241127	124100	5446424500	27150	27100	27150	27100	572
482	20241127	124000	5430898100	27100	27150	27150	27050	177
483	20241127	123900	5426101550	27150	27150	27150	27100	91
484	20241127	123800	5423631950	27150	27150	27150	27100	130
485	20241127	123700	5420104200	27100	27100	27150	27100	170
486	20241127	123600	5415496600	27150	27150	27150	27100	104
487	20241127	123500	5412674000	27150	27150	27150	27100	1133
488	20241127	123400	5381964400	27150	27200	27200	27100	1636
489	20241127	123300	5337624650	27200	27150	27200	27100	110
490	20241127	123200	5334637650	27150	27150	27150	27150	61
491	20241127	123100	5332981500	27200	27200	27200	27150	73
492	20241127	123000	5330997550	27200	27200	27200	27150	109
493	20241127	122900	5328033650	27200	27200	27200	27150	90
494	20241127	122800	5325588050	27200	27200	27200	27150	124
495	20241127	122700	5322216200	27150	27150	27200	27150	84
496	20241127	122600	5319935350	27150	27200	27200	27150	735
497	20241127	122500	5299976200	27150	27150	27200	27150	132
498	20241127	122400	5296388250	27200	27200	27200	27200	83
499	20241127	122300	5294130650	27200	27200	27200	27150	134
500	20241127	122200	5290489550	27200	27150	27200	27150	81
501	20241127	122100	5288287450	27200	27200	27200	27150	97
502	20241127	122000	5285651450	27200	27200	27200	27150	110
503	20241127	121900	5282660300	27200	27300	27300	27200	132
504	20241127	121800	5279066700	27300	27250	27300	27250	61
505	20241127	121700	5277402700	27200	27250	27250	27200	153
506	20241127	121600	5273237450	27250	27250	27300	27200	136
507	20241127	121500	5269531050	27250	27250	27300	27200	291
508	20241127	121400	5261599750	27300	27250	27300	27250	311
509	20241127	121300	5253123000	27300	27300	27300	27250	134
510	20241127	121200	5249468600	27300	27300	27300	27250	148
511	20241127	121100	5245430700	27300	27300	27300	27300	68
512	20241127	121000	5243574300	27250	27350	27350	27250	115
513	20241127	120900	5240435650	27350	27350	27350	27250	101
514	20241127	120800	5237676000	27350	27300	27350	27250	2201
515	20241127	120700	5177589900	27300	27250	27300	27250	1258
516	20241127	120600	5143300650	27250	27250	27250	27200	215
517	20241127	120500	5137444300	27250	27250	27250	27200	116
518	20241127	120400	5134284150	27250	27250	27250	27200	130
519	20241127	120300	5130743850	27200	27250	27250	27200	107
520	20241127	120200	5127828900	27250	27200	27250	27200	288
521	20241127	120100	5119983350	27250	27250	27250	27200	276
522	20241127	120000	5112463100	27250	27150	27250	27150	3367
523	20241127	115900	5020921200	27150	27150	27150	27100	198
524	20241127	115800	5015547100	27150	27100	27150	27050	109
525	20241127	115700	5012593450	27100	27100	27100	27050	91
526	20241127	115600	5010127850	27050	27100	27100	27050	103
527	20241127	115500	5007338950	27100	27050	27100	27050	88
528	20241127	115400	5004954950	27100	27050	27100	27050	166
529	20241127	115300	5000462800	27100	27100	27100	27050	86
530	20241127	115200	4998133000	27050	27150	27150	27050	226
531	20241127	115100	4992010250	27150	27050	27150	27050	152
532	20241127	115000	4987889700	27100	27100	27100	27100	89
533	20241127	114900	4985477800	27100	27100	27100	27050	524
534	20241127	114800	4971279950	27050	27100	27100	27050	76
535	20241127	114700	4969221350	27100	27050	27100	27050	412
536	20241127	114600	4958073350	27050	27050	27100	27050	246
537	20241127	114500	4951418550	27050	27050	27050	27000	196
538	20241127	114400	4946120100	27050	27050	27050	27000	105
539	20241127	114300	4943280600	27100	27100	27100	27000	123
540	20241127	114200	4939952900	27050	27100	27100	27050	59
541	20241127	114100	4938355500	27050	27050	27100	27000	188
542	20241127	114000	4933270250	27050	27000	27050	27000	339
543	20241127	113900	4924113800	27000	27050	27100	27000	160
544	20241127	113800	4919790150	27050	27050	27050	26950	258
545	20241127	113700	4912824250	27050	27000	27050	27000	345
546	20241127	113600	4903501700	27000	27000	27050	27000	398
547	20241127	113500	4892754250	27050	27100	27100	27000	167
548	20241127	113400	4888239050	27100	27100	27100	27000	232
549	20241127	113300	4881966850	27050	27050	27100	27050	187
550	20241127	113200	4876906350	27100	27100	27150	27050	88
551	20241127	113100	4874524450	27100	27100	27100	27000	405
552	20241127	113000	4863576350	27100	27100	27100	27050	437
553	20241127	112900	4851751500	27100	27150	27150	27050	154
554	20241127	112800	4847576000	27150	27200	27200	27100	564
555	20241127	112700	4832271650	27200	27200	27200	27150	70
556	20241127	112600	4830368400	27200	27200	27200	27100	1076
557	20241127	112500	4801185000	27200	27150	27200	27150	296
558	20241127	112400	4793145200	27150	27150	27200	27150	95
559	20241127	112300	4790564150	27200	27200	27200	27200	88
560	20241127	112200	4788170550	27200	27150	27200	27100	350
561	20241127	112100	4778672700	27150	27100	27150	27100	365
562	20241127	112000	4768780250	27100	27100	27150	27100	148
563	20241127	111900	4764765400	27150	27150	27150	27050	476
564	20241127	111800	4751876650	27150	27200	27200	27100	151
565	20241127	111700	4747779350	27200	27200	27200	27100	385
566	20241127	111600	4737337150	27200	27050	27350	27000	5551
567	20241127	111500	4586082250	27050	27000	27100	26950	1465
568	20241127	111400	4546548250	27000	27050	27050	26950	772
569	20241127	111300	4525730200	27050	27100	27100	26950	273
570	20241127	111200	4518361600	27100	27100	27100	27000	769
571	20241127	111100	4497582850	27100	27150	27150	27050	76
572	20241127	111000	4495522700	27150	27150	27150	27100	302
573	20241127	110900	4487331000	27200	27150	27200	27100	369
574	20241127	110800	4477317300	27150	27150	27150	27100	233
575	20241127	110700	4470992850	27150	27200	27200	27100	1183
576	20241127	110600	4438824600	27250	27100	27250	27050	1830
577	20241127	110500	4389120700	27150	27150	27150	27100	213
578	20241127	110400	4383340100	27150	27100	27150	27050	531
579	20241127	110300	4368953150	27100	27100	27100	27000	285
580	20241127	110200	4361243850	27100	27100	27100	27100	39
581	20241127	110100	4360186950	27050	27100	27100	27050	93
582	20241127	110000	4357669050	27100	27100	27200	27050	451
583	20241127	105900	4345436850	27150	27000	27200	27000	3873
584	20241127	105800	4240318900	27050	27000	27100	26950	503
585	20241127	105700	4226741500	26950	27000	27000	26950	526
586	20241127	105600	4212546400	26950	27000	27050	26950	541
587	20241127	105500	4197933050	26950	27000	27000	26950	546
588	20241127	105400	4183197800	27050	26950	27050	26900	3495
589	20241127	105300	4088749350	27000	26950	27000	26900	970
590	20241127	105200	4062613200	26900	26850	26950	26800	938
591	20241127	105100	4037413800	26850	26850	26850	26800	229
592	20241127	105000	4031270400	26800	26900	26900	26800	1650
593	20241127	104900	3986973900	26850	26900	26950	26850	2339
594	20241127	104800	3924023150	26850	26900	26950	26850	1067
595	20241127	104700	3895324050	26900	26950	26950	26900	178
596	20241127	104600	3890534500	26950	26950	27000	26900	189
597	20241127	104500	3885448450	26950	26950	26950	26900	195
598	20241127	104400	3880201000	26950	26950	27000	26900	179
599	20241127	104300	3875378300	26950	26950	27000	26900	343
600	20241127	104200	3866135450	26900	26900	26950	26850	320
601	20241127	104100	3857530250	26850	26800	26900	26800	376
602	20241127	104000	3847437750	26850	26850	26850	26800	328
603	20241127	103900	3838643800	26850	26850	26850	26800	265
604	20241127	103800	3831537700	26800	26850	26850	26800	387
605	20241127	103700	3821156750	26850	26850	26850	26800	183
606	20241127	103600	3816249350	26800	26800	26850	26800	274
607	20241127	103500	3808904050	26800	26850	26850	26800	241
608	20241127	103400	3802441450	26850	26900	26900	26800	439
609	20241127	103300	3790662300	26900	26800	26900	26800	225
610	20241127	103200	3784624850	26800	26850	26900	26800	175
611	20241127	103100	3779929050	26850	26850	26900	26800	165
612	20241127	103000	3775504350	26850	26850	26950	26850	2261
613	20241127	102900	3714664000	26800	26850	26900	26800	534
614	20241127	102800	3700326850	26900	26850	26900	26850	258
615	20241127	102700	3693396850	26850	26850	26900	26800	212
616	20241127	102600	3687706450	26900	26900	26900	26800	130
617	20241127	102500	3684215650	26900	26950	26950	26800	397
618	20241127	102400	3673552300	26900	26900	26950	26850	273
619	20241127	102300	3666209400	26850	26850	26900	26800	221
620	20241127	102200	3660281000	26850	26900	26900	26800	531
621	20241127	102100	3646017250	26900	26850	26900	26850	341
622	20241127	102000	3636850000	26900	26900	26950	26850	172
623	20241127	101900	3632225900	26900	26900	26950	26850	391
624	20241127	101800	3621707000	26950	26950	26950	26900	257
625	20241127	101700	3614787350	27000	27000	27000	26950	190
626	20241127	101600	3609663900	27000	27050	27050	26950	172
627	20241127	101500	3605021250	27050	27050	27050	27000	291
628	20241127	101400	3597157600	27050	27000	27050	27000	908
629	20241127	101300	3572637600	27000	26900	27000	26900	971
630	20241127	101200	3546486500	26900	26900	26900	26850	136
631	20241127	101100	3542832750	26900	26850	26900	26850	171
632	20241127	101000	3538240950	26850	26850	26850	26800	120
633	20241127	100900	3535022700	26850	26900	26900	26800	958
634	20241127	100800	3509321150	26900	26900	26900	26850	383
635	20241127	100700	3499035350	26900	26850	26900	26800	494
636	20241127	100600	3485778150	26850	26800	26850	26800	962
637	20241127	100500	3459995500	26800	26750	26800	26700	2357
638	20241127	100400	3396948400	26750	26750	26800	26750	280
639	20241127	100300	3389457950	26800	26700	26800	26700	1395
640	20241127	100200	3352168050	26700	26700	26700	26650	262
641	20241127	100100	3345175800	26650	26700	26700	26650	318
642	20241127	100000	3336699150	26650	26650	26700	26650	479
643	20241127	095900	3323932200	26650	26600	26700	26600	474
644	20241127	095800	3311315150	26650	26600	26700	26600	966
645	20241127	095700	3285588750	26600	26650	26650	26600	2263
646	20241127	095600	3225354800	26650	26650	26650	26600	1331
647	20241127	095500	3189945650	26600	26600	26650	26600	298
648	20241127	095400	3182015350	26600	26600	26600	26550	1368
649	20241127	095300	3145629500	26600	26600	26650	26550	1782
650	20241127	095200	3098235750	26600	26600	26600	26550	338
651	20241127	095100	3089257600	26600	26650	26650	26550	4171
652	20241127	095000	2978307550	26650	26650	26650	26600	458
653	20241127	094900	2966120400	26600	26650	26650	26600	1836
654	20241127	094800	2917265800	26650	26650	26650	26600	718
655	20241127	094700	2898144800	26600	26600	26650	26600	802
656	20241127	094600	2876782300	26600	26650	26650	26600	937
657	20241127	094500	2851831350	26700	26650	26700	26650	527
658	20241127	094400	2837775100	26650	26650	26700	26600	912
659	20241127	094300	2813481850	26650	26650	26700	26600	387
660	20241127	094200	2803172250	26650	26650	26750	26600	529
661	20241127	094100	2789064650	26650	26650	26700	26600	1270
662	20241127	094000	2755216850	26650	26550	26650	26550	1630
663	20241127	093900	2711906800	26600	26650	26650	26600	2529
664	20241127	093800	2644593300	26600	26600	26650	26600	2745
665	20241127	093700	2571571000	26600	26750	26800	26600	12152
666	20241127	093600	2247518250	26750	26700	26800	26700	2173
667	20241127	093500	2189462900	26700	26800	26800	26700	2146
668	20241127	093400	2132065050	26750	26800	26800	26750	1642
669	20241127	093300	2088062550	26800	26850	26900	26800	8354
670	20241127	093200	1863811300	26850	26900	26950	26850	3764
671	20241127	093100	1762567050	26950	26900	26950	26900	135
672	20241127	093000	1758934950	26950	26900	26950	26900	193
673	20241127	092900	1753742300	26950	26950	26950	26900	843
674	20241127	092800	1731047850	26950	27050	27050	26900	7065
675	20241127	092700	1540341600	27050	27050	27100	27000	567
676	20241127	092600	1525009550	27100	27000	27100	27000	817
677	20241127	092500	1502904550	27050	27050	27100	27000	2019
678	20241127	092400	1448292300	27100	27100	27150	27100	1533
679	20241127	092300	1406747600	27150	27050	27150	27050	2972
680	20241127	092200	1326235050	27100	27100	27150	27100	468
681	20241127	092100	1313550450	27150	27100	27150	27100	750
682	20241127	092000	1293221350	27100	27100	27150	27100	303
683	20241127	091900	1285009250	27100	27050	27100	27050	604
684	20241127	091800	1268663150	27050	27050	27100	27050	994
685	20241127	091700	1241773050	27100	27050	27100	27050	767
686	20241127	091600	1221017850	27050	27200	27200	27050	1045
687	20241127	091500	1192668100	27100	27000	27300	27000	3159
688	20241127	091400	1107107850	26950	26950	26950	26950	1245
689	20241127	091300	1073555100	26900	26950	26950	26900	888
690	20241127	091200	1049628950	27000	26950	27000	26950	681
691	20241127	091100	1031269050	26950	26850	26950	26800	1424
692	20241127	091000	992961750	26850	26850	26850	26800	583
693	20241127	090900	977323950	26850	26850	26900	26800	909
694	20241127	090800	952916400	26900	26850	26900	26800	485
695	20241127	090700	939894550	26800	26850	26850	26800	1368
696	20241127	090600	903226150	26850	26900	26950	26800	2912
697	20241127	090500	825026300	26900	26900	27000	26800	1935
698	20241127	090400	772964100	26850	26900	26900	26700	5168
699	20241127	090300	634412150	26900	26750	26900	26650	3918
700	20241127	090200	529581250	26850	26850	26900	26750	4881
701	20241127	090100	398779750	26800	26850	26900	26750	6306
702	20241127	090000	229737950	26850	27200	27200	26750	8295